Bellzone Mining (BZM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bellzone Mining

Date Open High Low Close* Volume
25/11/2011 23.00p 24.39p 21.13p 23.75p 2740955
24/11/2011 23.50p 24.25p 21.75p 23.00p 661778
23/11/2011 24.50p 24.50p 21.50p 22.75p 3305505
22/11/2011 25.50p 26.69p 23.26p 24.00p 6354283
21/11/2011 30.00p 30.75p 25.50p 25.75p 6641044
18/11/2011 31.00p 31.00p 29.75p 30.50p 1422664
17/11/2011 32.00p 32.00p 31.00p 31.50p 411758
16/11/2011 31.00p 32.50p 31.00p 32.25p 2344555
15/11/2011 31.00p 31.75p 30.25p 31.75p 2451550
14/11/2011 33.00p 33.00p 31.00p 31.00p 749530
11/11/2011 31.75p 32.00p 31.00p 32.00p 552422
10/11/2011 30.50p 31.28p 30.50p 30.75p 645202
09/11/2011 32.50p 32.80p 30.70p 30.75p 1788024
08/11/2011 31.50p 33.00p 31.50p 33.00p 1051708
07/11/2011 32.00p 32.50p 31.75p 31.75p 1013377
04/11/2011 33.50p 33.50p 31.95p 32.00p 1246148
03/11/2011 32.00p 33.75p 32.00p 32.50p 1961628
02/11/2011 30.75p 33.50p 30.75p 33.25p 3615181
01/11/2011 31.00p 33.25p 29.00p 31.25p 1616780
31/10/2011 34.50p 34.50p 31.50p 32.25p 515840
28/10/2011 34.50p 34.50p 33.25p 33.50p 321274
27/10/2011 32.50p 34.00p 32.00p 34.00p 2519409
26/10/2011 32.50p 32.50p 31.70p 32.25p 283827
25/10/2011 32.25p 32.50p 32.00p 32.00p 266016
24/10/2011 32.25p 32.75p 31.50p 31.50p 557189
21/10/2011 32.25p 33.75p 32.00p 32.25p 530797
20/10/2011 33.50p 34.15p 32.50p 32.75p 986900
19/10/2011 33.25p 34.00p 33.00p 33.75p 649893
18/10/2011 32.50p 33.89p 32.50p 33.50p 567743
17/10/2011 33.50p 34.65p 33.50p 34.00p 3546158
14/10/2011 31.50p 33.60p 31.50p 33.50p 1165200
13/10/2011 33.25p 33.25p 31.62p 31.75p 613548
12/10/2011 32.50p 33.00p 32.25p 32.37p 1796369
11/10/2011 33.00p 33.69p 32.30p 32.75p 3293130
10/10/2011 33.50p 34.75p 31.75p 31.75p 5559117
07/10/2011 29.25p 34.35p 28.75p 33.50p 18693436
06/10/2011 23.50p 28.75p 23.40p 28.75p 18232912
05/10/2011 24.00p 24.00p 23.00p 23.25p 5242986
04/10/2011 25.00p 25.00p 23.50p 24.00p 3956539
03/10/2011 25.00p 25.50p 24.65p 25.00p 2502471
30/09/2011 25.50p 27.00p 25.50p 26.00p 423427
29/09/2011 25.50p 26.53p 25.40p 26.25p 553380
28/09/2011 27.00p 27.00p 26.00p 26.50p 263109
27/09/2011 26.25p 27.50p 26.25p 26.50p 1007368
26/09/2011 27.00p 27.50p 25.17p 26.25p 1387932
23/09/2011 27.25p 27.25p 24.75p 26.75p 2948482
22/09/2011 29.75p 29.75p 26.93p 27.25p 2444673
21/09/2011 32.00p 32.00p 29.50p 29.75p 1170280
20/09/2011 29.50p 32.31p 29.50p 31.50p 1131540
19/09/2011 31.50p 31.75p 29.60p 30.50p 1502381
16/09/2011 31.50p 32.53p 31.44p 32.00p 1330010
15/09/2011 32.00p 32.00p 31.25p 31.75p 1070363
14/09/2011 32.25p 32.67p 31.00p 31.00p 842950
13/09/2011 33.00p 33.25p 31.50p 32.25p 1621263
12/09/2011 32.00p 33.00p 31.75p 32.75p 1022813
09/09/2011 33.25p 34.00p 32.25p 32.75p 3678830
08/09/2011 35.00p 35.00p 32.25p 33.25p 2533325
07/09/2011 32.50p 34.25p 32.37p 33.75p 4791268
06/09/2011 31.25p 33.75p 31.25p 32.00p 1457715
05/09/2011 33.50p 36.00p 32.00p 32.25p 1791353
02/09/2011 33.50p 36.50p 33.50p 35.00p 2093965
01/09/2011 33.50p 34.75p 32.25p 34.25p 3101763
31/08/2011 33.00p 33.00p 31.65p 32.25p 2842201
30/08/2011 31.25p 32.71p 30.44p 31.00p 2300293
26/08/2011 33.00p 33.13p 31.75p 31.75p 1656793
25/08/2011 32.50p 33.25p 31.75p 31.75p 455090
24/08/2011 32.75p 33.25p 31.75p 32.75p 588408
23/08/2011 32.00p 33.25p 30.50p 32.75p 1004677
22/08/2011 29.75p 31.75p 29.61p 30.50p 727148
19/08/2011 29.75p 31.55p 28.75p 29.50p 897482
18/08/2011 32.00p 32.25p 29.50p 30.25p 1394590
17/08/2011 32.50p 33.50p 31.75p 32.25p 554986
16/08/2011 34.00p 34.25p 32.00p 32.25p 351151
15/08/2011 34.50p 35.50p 33.50p 34.25p 1514122
12/08/2011 32.00p 34.00p 31.25p 33.00p 2793803
11/08/2011 30.50p 33.84p 30.00p 31.75p 6947921
10/08/2011 32.25p 33.05p 30.00p 30.00p 1469464
09/08/2011 31.00p 34.00p 30.00p 31.00p 4604537
08/08/2011 33.00p 33.25p 29.20p 31.75p 3561943
05/08/2011 33.00p 35.00p 30.25p 32.50p 2279453
04/08/2011 38.50p 39.20p 33.50p 35.00p 3842884
03/08/2011 39.50p 39.50p 37.31p 38.50p 1738307
02/08/2011 42.50p 42.50p 39.25p 39.75p 1444326
01/08/2011 41.50p 43.22p 41.50p 42.00p 1884514
29/07/2011 39.50p 41.50p 39.50p 41.00p 1476053
28/07/2011 40.00p 40.72p 39.50p 39.75p 805423
27/07/2011 41.75p 42.00p 40.24p 40.50p 508681
26/07/2011 41.00p 41.85p 40.44p 40.50p 766412
25/07/2011 41.50p 42.00p 40.50p 41.25p 978124
22/07/2011 40.00p 42.00p 40.00p 40.50p 1594716
21/07/2011 39.00p 40.00p 38.61p 40.00p 1323196
20/07/2011 40.75p 40.75p 38.50p 38.50p 651599
19/07/2011 39.50p 40.95p 39.50p 40.00p 816495
18/07/2011 39.25p 40.85p 39.00p 39.50p 1756248
15/07/2011 39.50p 39.50p 38.75p 38.75p 966861
14/07/2011 40.00p 40.25p 39.50p 39.50p 1564570
13/07/2011 39.50p 40.75p 39.50p 39.88p 3812965
12/07/2011 41.00p 43.06p 39.00p 39.50p 5584528
11/07/2011 44.00p 44.50p 41.25p 41.25p 1133779
08/07/2011 47.25p 48.74p 42.05p 43.25p 3978355
07/07/2011 44.50p 47.00p 44.00p 47.00p 3479619
06/07/2011 47.75p 47.75p 43.74p 44.00p 1042065
05/07/2011 46.25p 48.92p 45.50p 46.25p 4224565
04/07/2011 40.25p 46.92p 40.25p 45.50p 3193967
01/07/2011 41.25p 42.75p 41.00p 42.25p 2761644
30/06/2011 41.50p 42.24p 40.75p 41.50p 551574
29/06/2011 41.50p 42.75p 40.51p 41.25p 946200
28/06/2011 42.00p 42.17p 39.50p 41.25p 682736
27/06/2011 44.00p 45.00p 40.35p 40.50p 2262948
24/06/2011 39.50p 45.00p 39.50p 44.50p 3068735
23/06/2011 39.00p 40.95p 36.75p 40.00p 6345261
22/06/2011 38.00p 38.50p 36.75p 36.75p 1952670
21/06/2011 40.25p 40.50p 37.50p 37.75p 1583538
20/06/2011 41.50p 42.93p 39.67p 39.75p 2119433
17/06/2011 41.00p 43.00p 37.25p 42.00p 1933160
16/06/2011 40.75p 42.00p 38.50p 39.50p 860215
15/06/2011 41.00p 42.00p 38.00p 41.75p 11529406
14/06/2011 45.00p 45.00p 40.45p 40.50p 5137401
13/06/2011 44.50p 45.00p 43.25p 43.50p 541758
10/06/2011 47.25p 48.00p 43.69p 44.25p 1815172
09/06/2011 47.00p 49.25p 47.00p 48.00p 2102215
08/06/2011 49.25p 50.00p 48.00p 48.25p 369823
07/06/2011 48.00p 49.83p 48.00p 48.50p 417020
06/06/2011 51.25p 51.25p 48.50p 49.00p 655412
03/06/2011 48.50p 51.00p 48.07p 50.50p 3208997
02/06/2011 49.25p 49.75p 49.00p 49.25p 1859517
01/06/2011 48.00p 51.75p 47.75p 50.00p 2401232
31/05/2011 46.25p 47.75p 45.00p 47.50p 2570715
27/05/2011 47.75p 47.75p 45.00p 46.25p 747365
26/05/2011 50.25p 51.00p 46.00p 46.75p 1459838
25/05/2011 51.00p 51.00p 48.11p 49.50p 1062052
24/05/2011 52.25p 52.89p 50.25p 50.25p 229661
23/05/2011 55.00p 55.25p 51.20p 51.50p 1352665
20/05/2011 55.25p 57.00p 55.25p 55.25p 236657
19/05/2011 53.50p 58.50p 53.50p 56.50p 807060
18/05/2011 52.50p 55.25p 51.50p 55.25p 729121
17/05/2011 53.25p 53.25p 50.50p 51.50p 738480
16/05/2011 55.00p 55.00p 51.00p 53.00p 1373815
13/05/2011 57.00p 58.25p 53.75p 54.75p 7720018
12/05/2011 59.00p 59.75p 55.00p 56.00p 3507612
11/05/2011 60.75p 60.75p 59.45p 59.75p 5764032
10/05/2011 60.25p 60.30p 58.38p 60.00p 4440575
09/05/2011 62.00p 63.50p 58.03p 59.50p 5077329
06/05/2011 64.00p 64.00p 61.50p 63.50p 831752
05/05/2011 61.50p 64.00p 61.25p 63.75p 1445414
04/05/2011 62.75p 63.85p 61.00p 61.50p 1352411
03/05/2011 64.75p 65.00p 61.50p 63.00p 959445
28/04/2011 64.50p 64.50p 63.00p 63.50p 1483969
27/04/2011 65.00p 65.00p 63.00p 64.50p 1162833
26/04/2011 65.25p 66.25p 64.25p 64.50p 1144127
21/04/2011 64.50p 66.50p 64.00p 66.50p 1084618
20/04/2011 62.25p 64.25p 62.25p 64.00p 1041039
19/04/2011 62.50p 63.00p 61.00p 61.00p 928257
18/04/2011 64.50p 64.75p 62.50p 62.50p 421904
15/04/2011 65.75p 65.75p 64.25p 65.00p 830259
14/04/2011 66.75p 67.25p 64.75p 65.00p 581662
13/04/2011 67.25p 68.39p 66.25p 67.75p 1386142
12/04/2011 71.00p 72.25p 67.50p 67.50p 1320089
11/04/2011 71.00p 74.00p 70.75p 72.25p 2008378
08/04/2011 71.00p 72.50p 68.89p 72.00p 1097832
07/04/2011 72.75p 73.50p 70.75p 71.50p 1322089
06/04/2011 68.50p 72.00p 67.40p 72.00p 1667326
05/04/2011 69.75p 70.00p 67.25p 69.25p 1352190
04/04/2011 66.25p 71.00p 65.50p 69.00p 5985929
01/04/2011 65.75p 66.50p 62.50p 66.00p 5231991
31/03/2011 66.50p 66.63p 64.50p 64.75p 1411381
30/03/2011 68.50p 68.50p 65.00p 66.00p 862752
29/03/2011 68.50p 69.25p 67.50p 68.00p 726849
28/03/2011 70.25p 70.50p 68.50p 69.25p 762629
25/03/2011 73.25p 73.50p 69.75p 69.75p 1191884
24/03/2011 73.00p 73.00p 71.25p 71.75p 773864
23/03/2011 72.00p 76.00p 71.75p 73.00p 1711271
22/03/2011 75.00p 75.00p 70.75p 71.50p 1115050
21/03/2011 73.00p 77.75p 71.65p 74.50p 2277112
18/03/2011 71.50p 73.82p 70.75p 70.75p 1264220
17/03/2011 68.75p 71.50p 67.50p 71.50p 1966722
16/03/2011 69.75p 71.50p 67.25p 68.00p 2097255
15/03/2011 71.00p 71.75p 68.00p 69.00p 6235651
14/03/2011 74.75p 80.00p 72.25p 73.00p 1953340
11/03/2011 76.00p 76.25p 71.00p 74.75p 2602003
10/03/2011 79.75p 79.75p 75.75p 76.00p 1694511
09/03/2011 80.00p 80.00p 78.40p 79.25p 1224497
08/03/2011 82.00p 82.50p 78.50p 80.00p 3011575
07/03/2011 83.50p 83.50p 81.00p 82.00p 5179569
04/03/2011 83.50p 84.50p 81.50p 83.50p 11201335
03/03/2011 83.75p 84.00p 80.00p 83.00p 5995203
02/03/2011 81.50p 83.75p 80.00p 83.00p 8461154
01/03/2011 77.00p 78.50p 77.00p 78.50p 2039159
28/02/2011 77.25p 77.25p 75.50p 76.00p 401613
25/02/2011 75.25p 77.50p 75.01p 76.75p 1472467
24/02/2011 78.00p 78.25p 74.16p 75.25p 1563428
23/02/2011 76.75p 79.00p 76.75p 78.50p 651371
22/02/2011 78.00p 78.50p 76.50p 77.75p 624273
21/02/2011 80.00p 80.00p 77.50p 78.25p 1118071
18/02/2011 80.00p 80.00p 76.75p 79.00p 2113978
17/02/2011 80.00p 81.75p 79.00p 79.50p 2863078
16/02/2011 80.00p 80.00p 78.25p 79.75p 2341319
15/02/2011 78.80p 80.00p 78.25p 79.25p 839337
14/02/2011 76.75p 79.00p 76.57p 78.25p 1638701
11/02/2011 78.25p 79.87p 76.70p 78.00p 2326119

*Close Price adjusted for both dividends and splits